Ault Alliance Inc (AULT)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0071 | -2.50352609309 | 0.2836 | 0.3029 | 0.272501 | 821365 | 0.28038386 | CS |
| 4 | -0.0316 | -10.2564102564 | 0.3081 | 0.3444 | 0.2688 | 1339983 | 0.29181656 | CS |
| 12 | 0.0115 | 4.33962264151 | 0.265 | 0.579 | 0.2206 | 3884489 | 0.3569462 | CS |
| 26 | -1.761 | -86.4294478528 | 2.0375 | 2.0925 | 0.2206 | 5469272 | 0.49918437 | CS |
| 52 | -113.9735 | -99.7579868709 | 114.25 | 160 | 0.2206 | 7482047 | 5.14141117 | CS |
| 156 | -999.4735 | -99.9723430858 | 999.75 | 1185 | 0.2206 | 6696824 | 226.86175078 | CS |
| 260 | -999.4735 | -99.9723430858 | 999.75 | 1185 | 0.2206 | 6696824 | 226.86175078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 0.2802 | 0.0019 | 0.68 | 0.28 | 0.284599 | 0.2761 | 723401 |
| 1720650600 | 0.2783 | 0.000401 | 0.14 | 0.2873 | 0.2873 | 0.2761 | 583199 |
| 1720564200 | 0.277899 | -0.000501 | -0.18 | 0.28 | 0.2839999 | 0.272501 | 697237 |
| 1720477800 | 0.2784 | -0.011901 | -4.10 | 0.29 | 0.3029 | 0.2771 | 1423095 |
| 1720218600 | 0.2903009 | 0.0047009 | 1.65 | 0.2836 | 0.295 | 0.2804 | 581928 |
| 1720040640 | 0.2856 | 0.0121 | 4.42 | 0.281 | 0.29 | 0.2752 | 584117 |
| 1719959400 | 0.2735 | -0.0072 | -2.57 | 0.29 | 0.2985999 | 0.2712 | 1598920 |
| 1719873000 | 0.2807 | -0.0019 | -0.67 | 0.281 | 0.29 | 0.2688 | 1210131 |
| 1719613800 | 0.2826 | 0 | 0.00 | 0.2826 | 0.2826 | 0.2826 | 0 |
| 1719527400 | 0.2826 | -0.0257 | -8.34 | 0.3106999 | 0.3106999 | 0.2819999 | 2160541 |
| 1719441000 | 0.3083 | 0.0103 | 3.46 | 0.3 | 0.3162 | 0.2975 | 1077915 |
| 1719354600 | 0.298 | -0.002 | -0.67 | 0.3031 | 0.307678 | 0.2965 | 748007 |
| 1719268200 | 0.3 | 0.0166 | 5.86 | 0.2944 | 0.3274 | 0.2827 | 1831132 |
| 1719009000 | 0.2834 | -0.0217 | -7.11 | 0.3209 | 0.3227 | 0.2834 | 1155398 |
| 1718922600 | 0.3051 | -0.0056 | -1.80 | 0.3049 | 0.3444 | 0.3 | 2668335 |
| 1718749800 | 0.3106999 | 0.0341999 | 12.37 | 0.279 | 0.3186 | 0.273236 | 2931643 |
| 1718663400 | 0.2765 | -0.0234 | -7.80 | 0.2844999 | 0.2937 | 0.27 | 1454619 |
| 1718404200 | 0.2999 | 0.0079 | 2.71 | 0.2977 | 0.303 | 0.2922 | 922349 |
| 1718317800 | 0.292 | -0.0161 | -5.23 | 0.3081 | 0.3081 | 0.2904 | 1151142 |
| 1718231400 | 0.3081 | 0.0019 | 0.62 | 0.3181 | 0.3197999 | 0.3047 | 812640 |
| 1718145000 | 0.3062 | -0.0138 | -4.31 | 0.31 | 0.3174 | 0.303 | 857015 |
| 1718058600 | 0.32 | 0.013 | 4.23 | 0.316 | 0.3281 | 0.305 | 989564 |
| 1717799400 | 0.307 | -0.0258 | -7.75 | 0.3252 | 0.3282 | 0.293 | 1721348 |
| 1717713000 | 0.3328 | -0.0007 | -0.21 | 0.3202999 | 0.3377 | 0.315 | 1685756 |
| 1717626600 | 0.3335 | -0.0007 | -0.21 | 0.3328999 | 0.36 | 0.3234 | 4140896 |
| 1717540200 | 0.3342 | -0.0096 | -2.79 | 0.34 | 0.342 | 0.330301 | 1193124 |
| 1717453800 | 0.3438 | 0.0039 | 1.15 | 0.3415 | 0.3577 | 0.3215 | 1764530 |
| 1717194600 | 0.3399 | 0.003811 | 1.13 | 0.3435 | 0.3689 | 0.3258 | 3062312 |
| 1717108200 | 0.336089 | 0.006089 | 1.85 | 0.3392 | 0.3479 | 0.3201 | 1446559 |
| 1717021800 | 0.33 | -0.0313 | -8.66 | 0.36 | 0.360985 | 0.316 | 2775794 |
| 1716935400 | 0.3613 | -0.0157 | -4.16 | 0.3774 | 0.3774 | 0.3545 | 558154 |
| 1716589800 | 0.377 | 0.0005011 | 0.13 | 0.3769 | 0.385 | 0.3523 | 2207615 |
| 1716503400 | 0.3764989 | 0.0038999 | 1.05 | 0.37 | 0.3927 | 0.3506 | 3424694 |
| 1716417000 | 0.372599 | -0.098001 | -20.82 | 0.4 | 0.4203 | 0.3399 | 12197334 |
| 1716330600 | 0.4706 | 0.0782 | 19.93 | 0.5 | 0.579 | 0.4099999 | 50009364 |
| 1716244200 | 0.3924 | 0.0075 | 1.95 | 0.4006 | 0.4133 | 0.3616 | 5405452 |
| 1715985000 | 0.3849 | 0.0358 | 10.25 | 0.3605999 | 0.4499 | 0.3564 | 6982062 |
| 1715898600 | 0.3491 | 0.0111 | 3.28 | 0.3423 | 0.394 | 0.3331 | 5275835 |
| 1715812200 | 0.338 | -0.021 | -5.85 | 0.359 | 0.359 | 0.3321 | 1153945 |
| 1715725800 | 0.359 | 0.0110001 | 3.16 | 0.341 | 0.359 | 0.3358 | 1429576 |
| 1715639400 | 0.3479999 | -0.00395 | -1.12 | 0.352 | 0.3655 | 0.3426 | 1142951 |
| 1715380200 | 0.35195 | -0.02005 | -5.39 | 0.375 | 0.375 | 0.3469 | 736332 |
| 1715293800 | 0.372 | 0.0108 | 2.99 | 0.3568 | 0.374 | 0.3241 | 961789 |
| 1715207400 | 0.3612 | 0 | 0.00 | 0.364 | 0.3711999 | 0.353 | 1088344 |
| 1715121000 | 0.3612 | 0.0237 | 7.02 | 0.3377 | 0.378 | 0.3301 | 2667370 |
| 1715034600 | 0.3375 | 0.005 | 1.50 | 0.3323999 | 0.3398 | 0.3263 | 931519 |
| 1714775400 | 0.3325 | 0.0025 | 0.76 | 0.3361 | 0.3361 | 0.3171 | 1033891 |
| 1714689000 | 0.33 | 0.0378 | 12.94 | 0.2928 | 0.3335 | 0.2801 | 3580545 |
| 1714602600 | 0.2922 | -0.0032 | -1.08 | 0.2936 | 0.2954 | 0.2903 | 652023 |
| 1714516200 | 0.2954 | 0 | 0.00 | 0.2955 | 0.3039 | 0.2849999 | 1157068 |
| 1714429800 | 0.2954 | 0.011401 | 4.01 | 0.2982 | 0.3254 | 0.2886 | 2859205 |
| 1714170600 | 0.283999 | 0.005099 | 1.83 | 0.2788 | 0.2869 | 0.2746 | 1185236 |
| 1714084200 | 0.2789 | -0.02 | -6.69 | 0.2993 | 0.31 | 0.2783 | 1461025 |
| 1713997800 | 0.2989 | -0.018 | -5.68 | 0.3041 | 0.3041 | 0.289 | 1234794 |
| 1713911400 | 0.3169 | 0.0194 | 6.52 | 0.287 | 0.3169 | 0.281 | 1826655 |
| 1713825000 | 0.2975 | -0.0065 | -2.14 | 0.2957 | 0.304 | 0.268 | 3773790 |
| 1713565800 | 0.304 | 0.0619 | 25.57 | 0.32 | 0.3835 | 0.28 | 56867521 |
| 1713479400 | 0.2421 | -0.0202 | -7.70 | 0.265 | 0.265 | 0.2206 | 2498067 |
| 1713393000 | 0.2623 | -0.0263 | -9.11 | 0.2918 | 0.2996 | 0.2618 | 1803587 |
| 1713306600 | 0.2886 | 0.0107 | 3.85 | 0.2779 | 0.2987 | 0.261 | 1357698 |
| 1713220200 | 0.2779 | -0.0518 | -15.71 | 0.3249 | 0.3318 | 0.256 | 2125853 |
| 1712961000 | 0.3297 | -0.019 | -5.45 | 0.3401 | 0.3483 | 0.3227999 | 1893759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
